23.95
+7.62939e-7(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 24 | 23.95 | 23.95 | 24.15 | 23.85 | 518,577 |
| January 13, 2026 | 23.4 | 23.95 | 23.95 | 23.95 | 23.3 | 318,817 |
| January 12, 2026 | 23.25 | 23.4 | 23.4 | 23.4 | 23.2 | 186,833 |
| January 09, 2026 | 23.3 | 23.2 | 23.2 | 23.4 | 23 | 233,123 |
| January 08, 2026 | 24 | 23.4 | 23.4 | 24 | 23.35 | 339,999 |
| January 07, 2026 | 23.9 | 24 | 24 | 24.15 | 23.8 | 424,722 |
| January 06, 2026 | 23 | 23.7 | 23.7 | 24 | 22.95 | 864,741 |
| January 05, 2026 | 23.6 | 23 | 23 | 23.6 | 23 | 391,905 |
| January 02, 2026 | 23.3 | 23.6 | 23.6 | 23.6 | 23.3 | 232,036 |
| December 31, 2025 | 23.45 | 23.35 | 23.35 | 23.65 | 23.3 | 414,804 |
| December 30, 2025 | 23.5 | 23.35 | 23.35 | 23.6 | 23.15 | 673,562 |
| December 29, 2025 | 23.5 | 23.5 | 23.5 | 23.7 | 23.4 | 394,497 |
| December 26, 2025 | 23.45 | 23.5 | 23.5 | 23.65 | 23.3 | 462,665 |
| December 24, 2025 | 23.75 | 23.45 | 23.45 | 24.2 | 23.25 | 782,531 |
| December 23, 2025 | 23.25 | 23.65 | 23.65 | 23.7 | 23.2 | 723,837 |
| December 22, 2025 | 23.05 | 23.15 | 23.15 | 23.35 | 22.95 | 529,007 |
| December 19, 2025 | 23.05 | 22.95 | 22.95 | 23.05 | 22.8 | 414,844 |
| December 18, 2025 | 22.75 | 23 | 23 | 23 | 22.7 | 425,333 |
| December 17, 2025 | 22.95 | 23.15 | 23.15 | 23.45 | 22.8 | 675,717 |
| December 16, 2025 | 23 | 22.8 | 22.8 | 23.15 | 22.45 | 913,679 |
| December 15, 2025 | 22.9 | 23.35 | 23.35 | 24 | 22.8 | 3.8M |
| December 12, 2025 | 21.6 | 22.35 | 22.35 | 22.35 | 21.6 | 1.23M |
| December 11, 2025 | 20.45 | 20.35 | 20.35 | 20.6 | 20.25 | 265,113 |
| December 10, 2025 | 20.6 | 20.5 | 20.5 | 20.75 | 20.45 | 156,699 |
| December 09, 2025 | 20.7 | 20.6 | 20.6 | 20.9 | 20.45 | 316,665 |
| December 08, 2025 | 20.6 | 20.75 | 20.75 | 20.85 | 20.55 | 232,920 |
| December 05, 2025 | 20.7 | 20.55 | 20.55 | 20.85 | 20.5 | 144,862 |
| December 04, 2025 | 20.8 | 20.8 | 20.8 | 20.95 | 20.7 | 221,454 |
| December 03, 2025 | 20.55 | 20.85 | 20.85 | 21 | 20.55 | 154,537 |
| December 02, 2025 | 20.6 | 20.55 | 20.55 | 20.75 | 20.5 | 109,928 |
| December 01, 2025 | 20.8 | 20.7 | 20.7 | 20.8 | 20.4 | 172,478 |
| November 28, 2025 | 20.75 | 20.85 | 20.85 | 21 | 20.75 | 153,214 |
| November 27, 2025 | 20.65 | 20.7 | 20.7 | 20.8 | 20.6 | 72,334 |
| November 26, 2025 | 20.4 | 20.6 | 20.6 | 20.8 | 20.4 | 171,642 |
| November 25, 2025 | 20.1 | 20.3 | 20.3 | 20.4 | 20.05 | 125,247 |
| November 24, 2025 | 20.35 | 20.1 | 20.1 | 20.35 | 19.9 | 152,834 |
| November 21, 2025 | 20.3 | 20.15 | 20.15 | 20.3 | 19.9 | 137,506 |
| November 20, 2025 | 20.4 | 20.2 | 20.2 | 20.5 | 20.2 | 179,601 |
| November 19, 2025 | 20.3 | 20.15 | 20.15 | 20.35 | 20.1 | 137,768 |
| November 18, 2025 | 20.3 | 20.3 | 20.3 | 20.4 | 20.1 | 154,219 |
| November 17, 2025 | 21.05 | 20.45 | 20.45 | 21.05 | 20.35 | 304,644 |
| November 14, 2025 | 21.15 | 21.05 | 21.05 | 21.4 | 20.95 | 242,039 |
| November 13, 2025 | 21.15 | 21.3 | 21.3 | 21.45 | 21.15 | 223,420 |
| November 12, 2025 | 20.8 | 21.05 | 21.05 | 21.2 | 20.8 | 332,452 |
| November 11, 2025 | 20.6 | 20.75 | 20.75 | 20.9 | 20.6 | 242,057 |
| November 10, 2025 | 20.8 | 20.55 | 20.55 | 20.85 | 20.55 | 144,802 |
| November 07, 2025 | 20.75 | 20.8 | 20.8 | 21.2 | 20.65 | 260,404 |
| November 06, 2025 | 20 | 20.65 | 20.65 | 20.8 | 20 | 313,130 |
| November 05, 2025 | 20.35 | 20 | 20 | 20.35 | 19.9 | 277,435 |
| November 04, 2025 | 20.55 | 20.4 | 20.4 | 20.7 | 20.35 | 228,820 |
| November 03, 2025 | 20.65 | 20.55 | 20.55 | 20.75 | 20.5 | 133,949 |
| October 31, 2025 | 21 | 20.65 | 20.65 | 21 | 20.6 | 168,540 |
| October 30, 2025 | 20.8 | 20.9 | 20.9 | 21.05 | 20.8 | 224,195 |
| October 29, 2025 | 21.1 | 21.05 | 21.05 | 21.2 | 20.75 | 233,731 |
| October 28, 2025 | 21.25 | 21.1 | 21.1 | 21.25 | 20.95 | 133,744 |
| October 27, 2025 | 20.95 | 21.2 | 21.2 | 21.4 | 20.8 | 279,066 |
| October 23, 2025 | 20.65 | 20.9 | 20.9 | 20.95 | 20.65 | 218,167 |
| October 22, 2025 | 20.6 | 20.65 | 20.65 | 20.75 | 20.45 | 194,970 |
| October 21, 2025 | 20.4 | 20.4 | 20.4 | 20.6 | 20.35 | 246,109 |
| October 20, 2025 | 20.15 | 20.2 | 20.2 | 20.4 | 20.15 | 188,153 |